Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,883.99 +2.40 (+0.03%) BTC-USD
19,997.36 +784.81 (+4.08%) CMC Crypto 200
454.67 +11.24 (+2.53%)
Uber Technologies, Inc. (UBER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:45.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221021C00045000 | 2022-09-29 10:35AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,231 | 79.69% |
| UBER221028C00045000 | 2022-09-26 10:34AM EDT | 2022-10-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| UBER221104C00045000 | 2022-09-29 12:45PM EDT | 2022-11-04 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 4 | 72.27% |
| UBER221118C00045000 | 2022-09-29 3:57PM EDT | 2022-11-18 | 0.05 | 0.04 | 0.06 | 0.00 | - | 249 | 6,076 | 64.45% |
| UBER221216C00045000 | 2022-09-29 1:16PM EDT | 2022-12-16 | 0.10 | 0.11 | 0.13 | 0.00 | - | 10 | 1,295 | 59.38% |
| UBER230120C00045000 | 2022-09-29 3:58PM EDT | 2023-01-20 | 0.23 | 0.24 | 0.25 | 0.00 | - | 102 | 42,957 | 56.54% |
| UBER230317C00045000 | 2022-09-30 10:07AM EDT | 2023-03-17 | 0.56 | 0.55 | 0.60 | +0.06 | +12.00% | 2 | 1,825 | 56.40% |
| UBER230519C00045000 | 2022-09-29 11:42AM EDT | 2023-05-19 | 0.90 | 0.98 | 1.03 | 0.00 | - | 56 | 1,163 | 56.45% |
| UBER230616C00045000 | 2022-09-29 3:42PM EDT | 2023-06-16 | 1.06 | 1.14 | 1.23 | 0.00 | - | 92 | 1,361 | 56.20% |
| UBER240119C00045000 | 2022-09-29 2:22PM EDT | 2024-01-19 | 2.30 | 2.52 | 2.69 | 0.00 | - | 43 | 10,367 | 55.65% |
| UBER240621C00045000 | 2022-09-26 3:58PM EDT | 2024-06-21 | 3.55 | 2.93 | 4.10 | 0.00 | - | 3 | 176 | 55.33% |
| UBER250117C00045000 | 2022-09-29 3:56PM EDT | 2025-01-17 | 4.30 | 4.50 | 4.95 | 0.00 | - | 1,020 | 4,336 | 55.55% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER221021P00045000 | 2022-09-29 1:02PM EDT | 2022-10-21 | 18.75 | 17.90 | 18.00 | 0.00 | - | 1 | 0 | 96.09% |
| UBER221118P00045000 | 2022-09-28 11:33AM EDT | 2022-11-18 | 17.50 | 17.85 | 18.05 | 0.00 | - | 1 | 0 | 63.67% |
| UBER221216P00045000 | 2022-09-19 3:03PM EDT | 2022-12-16 | 13.73 | 17.90 | 18.05 | 0.00 | - | 98 | 60 | 54.49% |
| UBER230120P00045000 | 2022-09-29 3:08PM EDT | 2023-01-20 | 18.80 | 17.95 | 18.10 | 0.00 | - | 10 | 12,608 | 54.00% |
| UBER230317P00045000 | 2022-09-28 10:58AM EDT | 2023-03-17 | 17.55 | 18.10 | 18.30 | 0.00 | - | 4 | 466 | 51.42% |
| UBER230519P00045000 | 2022-09-26 9:41AM EDT | 2023-05-19 | 17.50 | 18.20 | 18.40 | 0.00 | - | 17 | 395 | 46.39% |
| UBER230616P00045000 | 2022-09-29 3:13PM EDT | 2023-06-16 | 19.14 | 18.35 | 18.55 | 0.00 | - | 15 | 615 | 46.95% |
| UBER240119P00045000 | 2022-09-22 3:20PM EDT | 2024-01-19 | 17.42 | 18.85 | 19.10 | 0.00 | - | 5 | 4,618 | 41.68% |
| UBER240621P00045000 | 2022-09-08 9:52AM EDT | 2024-06-21 | 16.92 | 19.25 | 19.70 | 0.00 | - | 1 | 1 | 41.77% |
© 2022 Yahoo. All rights reserved.
